大林組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 949 | 961 | 940 | 961 | +27 | +2.9% | 2,131,700 |
| 2020/05/07 | 911 | 935 | 906 | 934 | +21 | +2.3% | 3,289,200 |
| 2020/05/01 | 952 | 954 | 910 | 913 | -39 | -4.1% | 2,482,200 |
| 2020/04/30 | 950 | 960 | 938 | 952 | +16 | +1.7% | 3,229,600 |
| 2020/04/28 | 937 | 948 | 927 | 936 | +14 | +1.5% | 3,247,500 |
| 2020/04/27 | 910 | 925 | 906 | 922 | +24 | +2.7% | 2,488,900 |
| 2020/04/24 | 914 | 915 | 889 | 898 | -15 | -1.6% | 2,293,800 |
| 2020/04/23 | 894 | 913 | 891 | 913 | +19 | +2.1% | 1,786,100 |
| 2020/04/22 | 874 | 897 | 872 | 894 | +11 | +1.2% | 2,068,900 |
| 2020/04/21 | 877 | 887 | 872 | 883 | -7 | -0.8% | 2,431,000 |
| 2020/04/20 | 891 | 901 | 885 | 890 | -13 | -1.4% | 1,933,700 |
| 2020/04/17 | 893 | 905 | 882 | 903 | +18 | +2% | 3,134,100 |
| 2020/04/16 | 893 | 901 | 879 | 885 | -33 | -3.6% | 3,241,100 |
| 2020/04/15 | 907 | 920 | 894 | 918 | +5 | +0.5% | 3,405,000 |
| 2020/04/14 | 906 | 916 | 887 | 913 | -20 | -2.1% | 4,134,900 |
| 2020/04/13 | 960 | 967 | 931 | 933 | -42 | -4.3% | 1,977,200 |
| 2020/04/10 | 979 | 981 | 949 | 975 | +9 | +0.9% | 2,080,800 |
| 2020/04/09 | 973 | 981 | 955 | 966 | -13 | -1.3% | 1,812,500 |
| 2020/04/08 | 963 | 992 | 953 | 979 | +25 | +2.6% | 2,929,500 |
| 2020/04/07 | 963 | 977 | 930 | 954 | +28 | +3% | 2,494,800 |
| 2020/04/06 | 884 | 934 | 880 | 926 | +44 | +5% | 2,919,700 |
| 2020/04/03 | 884 | 905 | 866 | 882 | -8 | -0.9% | 3,499,500 |
| 2020/04/02 | 885 | 907 | 882 | 890 | +2 | +0.2% | 3,289,200 |
| 2020/04/01 | 920 | 933 | 881 | 888 | -38 | -4.1% | 2,566,600 |
| 2020/03/31 | 948 | 954 | 921 | 926 | -30 | -3.1% | 3,517,300 |
| 2020/03/30 | 945 | 957 | 892 | 956 | -35 | -3.5% | 4,076,800 |
| 2020/03/27 | 963 | 991 | 941 | 991 | +80 | +8.8% | 4,609,900 |
| 2020/03/26 | 933 | 937 | 904 | 911 | -27 | -2.9% | 3,652,300 |
| 2020/03/25 | 902 | 943 | 891 | 938 | +96 | +11.4% | 5,031,900 |
| 2020/03/24 | 819 | 845 | 810 | 842 | +49 | +6.2% | 4,357,000 |
| 2020/03/23 | 801 | 819 | 772 | 793 | -20 | -2.5% | 5,891,900 |
| 2020/03/19 | 826 | 862 | 803 | 813 | +22 | +2.8% | 6,434,500 |
| 2020/03/18 | 835 | 856 | 787 | 791 | -38 | -4.6% | 4,619,800 |
| 2020/03/17 | 818 | 840 | 783 | 829 | -11 | -1.3% | 5,572,900 |
| 2020/03/16 | 865 | 879 | 837 | 840 | -20 | -2.3% | 3,170,600 |
| 2020/03/13 | 853 | 890 | 825 | 860 | -62 | -6.7% | 4,527,200 |
| 2020/03/12 | 950 | 957 | 910 | 922 | -47 | -4.9% | 3,078,300 |
| 2020/03/11 | 972 | 986 | 958 | 969 | -10 | -1% | 3,174,000 |
| 2020/03/10 | 948 | 983 | 918 | 979 | +7 | +0.7% | 3,278,600 |
| 2020/03/09 | 990 | 1,003 | 963 | 972 | -57 | -5.5% | 2,502,200 |
| 2020/03/06 | 1,046 | 1,050 | 1,021 | 1,029 | -30 | -2.8% | 3,053,800 |
| 2020/03/05 | 1,080 | 1,084 | 1,053 | 1,059 | -4 | -0.4% | 2,615,900 |
| 2020/03/04 | 1,050 | 1,072 | 1,044 | 1,063 | -8 | -0.7% | 3,015,200 |
| 2020/03/03 | 1,103 | 1,113 | 1,071 | 1,071 | -24 | -2.2% | 3,204,000 |
| 2020/03/02 | 1,063 | 1,103 | 1,059 | 1,095 | +6 | +0.6% | 3,507,700 |
| 2020/02/28 | 1,102 | 1,123 | 1,082 | 1,089 | -41 | -3.6% | 5,583,300 |
| 2020/02/27 | 1,150 | 1,154 | 1,125 | 1,130 | -38 | -3.3% | 3,103,900 |
| 2020/02/26 | 1,159 | 1,171 | 1,147 | 1,168 | +1 | +0.1% | 2,404,000 |
| 2020/02/25 | 1,158 | 1,183 | 1,157 | 1,167 | -42 | -3.5% | 2,809,000 |
| 2020/02/21 | 1,219 | 1,226 | 1,207 | 1,209 | -20 | -1.6% | 1,854,000 |
1301～
1350
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「大林組」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大林組 | 234,800円 | -2.3% | -17.9% | 3.49% | 16.49倍 | 1.42倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 積水ハウス | 332,400円 | +10.9% | +12.4% | 4.33% | 9.29倍 | 1.10倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
| 大成建 | 960,000円 | -9.0% | -21.9% | 1.56% | 19.94倍 | 1.84倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 清水建 | 192,000円 | -1.8% | +1.9% | 2.29% | 17.38倍 | 1.52倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| きんでん | 520,600円 | +3.5% | +8.4% | 1.92% | 19.80倍 | 1.72倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
市場注目の銘柄
チャート関連のコラム
